Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $34.59 | $53.13 | 234,700 | — | — |
| 2006-12-28 | $35.38 | $54.34 | 170,700 | — | — |
| 2006-12-27 | $35.60 | $54.68 | 171,800 | — | — |
| 2006-12-26 | $35.01 | $53.77 | 134,600 | — | — |
| 2006-12-22 | $34.55 | $53.07 | 245,400 | — | — |
| 2006-12-21 | $35.15 | $53.99 | 375,000 | — | — |
| 2006-12-20 | $35.20 | $54.06 | 323,700 | — | — |
| 2006-12-19 | $35.31 | $54.23 | 232,700 | — | — |
| 2006-12-18 | $34.89 | $53.59 | 272,200 | — | — |
| 2006-12-15 | $35.35 | $54.29 | 372,300 | — | — |
| 2006-12-14 | $35.61 | $54.69 | 308,400 | — | — |
| 2006-12-13 | $35.80 | $54.77 | 290,000 | — | — |
| 2006-12-12 | $35.53 | $54.36 | 496,600 | — | — |
| 2006-12-11 | $36.33 | $55.58 | 392,700 | — | — |
| 2006-12-08 | $36.11 | $55.25 | 315,800 | — | — |
| 2006-12-07 | $36.01 | $55.09 | 755,300 | — | — |
| 2006-12-06 | $36.63 | $56.04 | 1,379,700 | — | — |
| 2006-12-05 | $37.47 | $57.33 | 499,800 | — | — |
| 2006-12-04 | $37.29 | $57.05 | 502,800 | — | — |
| 2006-12-01 | $36.38 | $55.66 | 466,600 | — | — |
| 2006-11-30 | $37.11 | $56.77 | 400,900 | — | — |
| 2006-11-29 | $37.45 | $57.30 | 192,400 | — | — |
| 2006-11-28 | $36.61 | $56.01 | 315,600 | — | — |
| 2006-11-27 | $35.93 | $54.97 | 277,400 | — | — |
| 2006-11-24 | $37.02 | $56.64 | 60,300 | — | — |
| 2006-11-22 | $36.84 | $56.36 | 202,800 | — | — |
| 2006-11-21 | $36.76 | $56.24 | 214,200 | — | — |
| 2006-11-20 | $35.88 | $54.89 | 260,100 | — | — |
| 2006-11-17 | $35.70 | $54.62 | 239,200 | — | — |
| 2006-11-16 | $35.07 | $53.65 | 297,900 | — | — |
| 2006-11-15 | $36.15 | $55.31 | 395,600 | — | — |
| 2006-11-14 | $35.86 | $54.86 | 479,000 | — | — |
| 2006-11-13 | $35.22 | $53.88 | 440,200 | — | — |
| 2006-11-10 | $33.99 | $52.00 | 231,800 | — | — |
| 2006-11-09 | $33.81 | $51.73 | 421,900 | — | — |
| 2006-11-08 | $34.18 | $52.29 | 200,800 | — | — |
| 2006-11-07 | $34.26 | $52.41 | 457,700 | — | — |
| 2006-11-06 | $34.01 | $52.03 | 206,900 | — | — |
| 2006-11-03 | $33.49 | $51.24 | 242,800 | — | — |
| 2006-11-02 | $33.51 | $51.27 | 265,200 | — | — |
| 2006-11-01 | $33.34 | $51.01 | 378,700 | — | — |
| 2006-10-31 | $33.51 | $51.27 | 352,800 | — | — |
| 2006-10-30 | $33.70 | $51.56 | 186,400 | — | — |
| 2006-10-27 | $34.12 | $52.20 | 299,600 | — | — |
| 2006-10-26 | $34.79 | $53.23 | 360,100 | — | — |
| 2006-10-25 | $34.38 | $52.60 | 249,200 | — | — |
| 2006-10-24 | $33.90 | $51.86 | 234,800 | — | — |
| 2006-10-23 | $33.32 | $50.98 | 265,400 | — | — |
| 2006-10-20 | $33.65 | $51.48 | 367,800 | — | — |
| 2006-10-19 | $34.29 | $52.46 | 532,900 | — | — |
| 2006-10-18 | $33.03 | $50.53 | 343,900 | — | — |
| 2006-10-17 | $33.63 | $51.45 | 428,200 | — | — |
| 2006-10-16 | $34.01 | $52.03 | 366,800 | — | — |
| 2006-10-13 | $33.34 | $51.01 | 515,800 | — | — |
| 2006-10-12 | $32.74 | $50.09 | 489,800 | — | — |
| 2006-10-11 | $31.58 | $48.31 | 475,400 | — | — |
| 2006-10-10 | $31.55 | $48.27 | 482,200 | — | — |
| 2006-10-09 | $30.95 | $47.35 | 421,800 | — | — |
| 2006-10-06 | $30.80 | $47.12 | 288,000 | — | — |
| 2006-10-05 | $30.51 | $46.68 | 664,900 | — | — |
| 2006-10-04 | $29.75 | $45.51 | 427,400 | — | — |
| 2006-10-03 | $29.25 | $44.75 | 388,700 | — | — |
| 2006-10-02 | $30.01 | $45.91 | 337,400 | — | — |
| 2006-09-29 | $30.35 | $46.43 | 386,800 | — | — |
| 2006-09-28 | $30.39 | $46.49 | 466,700 | — | — |
| 2006-09-27 | $30.24 | $46.26 | 618,800 | — | — |
| 2006-09-26 | $30.47 | $46.62 | 577,100 | — | — |
| 2006-09-25 | $30.10 | $46.05 | 422,700 | — | — |
| 2006-09-22 | $30.14 | $46.11 | 425,700 | — | — |
| 2006-09-21 | $30.47 | $46.62 | 563,100 | — | — |
| 2006-09-20 | $30.83 | $47.17 | 527,500 | — | — |
| 2006-09-19 | $30.50 | $46.66 | 591,900 | — | — |
| 2006-09-18 | $31.24 | $47.79 | 656,600 | — | — |
| 2006-09-15 | $32.00 | $48.96 | 634,800 | — | — |
| 2006-09-14 | $31.22 | $47.76 | 573,600 | — | — |
| 2006-09-13 | $30.92 | $47.30 | 512,800 | — | — |
| 2006-09-12 | $30.82 | $46.94 | 595,600 | — | — |
| 2006-09-11 | $30.75 | $46.83 | 761,500 | — | — |
| 2006-09-08 | $32.28 | $49.16 | 601,400 | — | — |
| 2006-09-07 | $32.40 | $49.34 | 1,018,900 | — | — |
| 2006-09-06 | $33.15 | $50.49 | 639,700 | — | — |
| 2006-09-05 | $35.42 | $53.94 | 559,400 | — | — |
| 2006-09-01 | $34.87 | $53.11 | 460,500 | — | — |
| 2006-08-31 | $34.33 | $52.28 | 388,700 | — | — |
| 2006-08-30 | $34.35 | $52.31 | 641,800 | — | — |
| 2006-08-29 | $35.25 | $53.68 | 392,300 | — | — |
| 2006-08-28 | $34.77 | $52.95 | 287,800 | — | — |
| 2006-08-25 | $34.42 | $52.42 | 427,200 | — | — |
| 2006-08-24 | $34.60 | $52.69 | 816,000 | — | — |
| 2006-08-23 | $34.38 | $52.36 | 193,400 | — | — |
| 2006-08-22 | $35.38 | $53.88 | 254,000 | — | — |
| 2006-08-21 | $35.25 | $53.68 | 131,300 | — | — |
| 2006-08-18 | $35.85 | $54.60 | 236,300 | — | — |
| 2006-08-17 | $35.62 | $54.25 | 260,800 | — | — |
| 2006-08-16 | $36.15 | $55.06 | 287,800 | — | — |
| 2006-08-15 | $35.16 | $53.55 | 250,700 | — | — |
| 2006-08-14 | $34.33 | $52.28 | 388,800 | — | — |
| 2006-08-11 | $34.11 | $51.95 | 281,700 | — | — |
| 2006-08-10 | $35.05 | $53.38 | 360,000 | — | — |
| 2006-08-09 | $35.42 | $53.94 | 420,900 | — | — |
| 2006-08-08 | $36.46 | $55.53 | 690,000 | — | — |
| 2006-08-07 | $35.83 | $54.57 | 248,200 | — | — |
| 2006-08-04 | $36.12 | $55.01 | 282,600 | — | — |
| 2006-08-03 | $36.90 | $56.20 | 208,500 | — | — |
| 2006-08-02 | $36.37 | $55.39 | 235,900 | — | — |
| 2006-08-01 | $35.90 | $54.67 | 242,500 | — | — |
| 2006-07-31 | $36.29 | $55.27 | 311,800 | — | — |
| 2006-07-28 | $36.58 | $55.71 | 541,700 | — | — |
| 2006-07-27 | $35.52 | $54.10 | 521,100 | — | — |
| 2006-07-26 | $36.35 | $55.36 | 386,200 | — | — |
| 2006-07-25 | $36.92 | $56.23 | 361,000 | — | — |
| 2006-07-24 | $35.74 | $54.43 | 510,500 | — | — |
| 2006-07-21 | $35.11 | $53.47 | 1,065,100 | — | — |
| 2006-07-20 | $35.44 | $53.97 | 1,309,800 | — | — |
| 2006-07-19 | $40.78 | $62.11 | 482,600 | — | — |
| 2006-07-18 | $38.75 | $59.01 | 396,100 | — | — |
| 2006-07-17 | $38.72 | $58.97 | 403,100 | — | — |
| 2006-07-14 | $40.19 | $61.21 | 481,000 | — | — |
| 2006-07-13 | $39.87 | $60.72 | 482,400 | — | — |
| 2006-07-12 | $40.88 | $62.26 | 357,000 | — | — |
| 2006-07-11 | $42.02 | $63.99 | 271,100 | — | — |
| 2006-07-10 | $42.02 | $63.99 | 374,100 | — | — |
| 2006-07-07 | $41.54 | $63.26 | 267,400 | — | — |
| 2006-07-06 | $41.99 | $63.95 | 333,100 | — | — |
| 2006-07-05 | $42.56 | $64.82 | 397,700 | — | — |
| 2006-07-03 | $43.30 | $65.94 | 192,600 | — | — |
| 2006-06-30 | $43.07 | $65.59 | 540,300 | — | — |
| 2006-06-29 | $43.17 | $65.75 | 475,700 | — | — |
| 2006-06-28 | $41.13 | $62.64 | 677,100 | — | — |
| 2006-06-27 | $39.88 | $60.74 | 514,800 | — | — |
| 2006-06-26 | $40.70 | $61.98 | 489,000 | — | — |
| 2006-06-23 | $39.90 | $60.77 | 564,800 | — | — |
| 2006-06-22 | $39.64 | $60.37 | 718,100 | — | — |
| 2006-06-21 | $39.82 | $60.64 | 813,800 | — | — |
| 2006-06-20 | $36.54 | $55.65 | 552,500 | — | — |
| 2006-06-19 | $37.07 | $56.46 | 767,400 | — | — |
| 2006-06-16 | $38.03 | $57.92 | 927,100 | — | — |
| 2006-06-15 | $38.42 | $58.51 | 508,700 | — | — |
| 2006-06-14 | $35.88 | $54.64 | 488,700 | — | — |
| 2006-06-13 | $35.23 | $53.65 | 865,500 | — | — |
| 2006-06-12 | $35.93 | $54.54 | 673,500 | — | — |
| 2006-06-09 | $37.99 | $57.66 | 1,180,800 | — | — |
| 2006-06-08 | $37.98 | $57.65 | 573,100 | — | — |
| 2006-06-07 | $37.57 | $57.03 | 464,600 | — | — |
| 2006-06-06 | $38.85 | $58.97 | 760,600 | — | — |
| 2006-06-05 | $39.23 | $59.55 | 1,056,800 | — | — |
| 2006-06-02 | $40.51 | $61.49 | 594,300 | — | — |
| 2006-06-01 | $40.47 | $61.43 | 607,100 | — | — |
| 2006-05-31 | $39.32 | $59.68 | 640,300 | — | — |
| 2006-05-30 | $38.56 | $58.53 | 536,300 | — | — |
| 2006-05-26 | $40.74 | $61.84 | 371,600 | — | — |
| 2006-05-25 | $39.51 | $59.97 | 1,139,800 | — | — |
| 2006-05-24 | $38.94 | $59.11 | 808,500 | — | — |
| 2006-05-23 | $38.59 | $58.57 | 829,400 | — | — |
| 2006-05-22 | $38.86 | $58.98 | 953,400 | — | — |
| 2006-05-19 | $40.08 | $60.84 | 425,500 | — | — |
| 2006-05-18 | $39.75 | $60.34 | 538,300 | — | — |
| 2006-05-17 | $40.40 | $61.32 | 473,200 | — | — |
| 2006-05-16 | $41.76 | $63.39 | 442,700 | — | — |
| 2006-05-15 | $41.97 | $63.71 | 610,500 | — | — |
| 2006-05-12 | $42.39 | $64.34 | 605,900 | — | — |
| 2006-05-11 | $42.87 | $65.07 | 621,300 | — | — |
| 2006-05-10 | $44.12 | $66.97 | 406,100 | — | — |
| 2006-05-09 | $44.72 | $67.88 | 295,000 | — | — |
| 2006-05-08 | $44.26 | $67.18 | 468,900 | — | — |
| 2006-05-05 | $43.47 | $65.98 | 272,500 | — | — |
| 2006-05-04 | $43.33 | $65.77 | 356,800 | — | — |
| 2006-05-03 | $43.11 | $65.44 | 256,100 | — | — |
| 2006-05-02 | $43.20 | $65.57 | 394,500 | — | — |
| 2006-05-01 | $43.50 | $66.03 | 471,200 | — | — |
| 2006-04-28 | $42.76 | $64.90 | 535,700 | — | — |
| 2006-04-27 | $42.80 | $64.97 | 682,500 | — | — |
| 2006-04-26 | $44.89 | $68.14 | 595,100 | — | — |
| 2006-04-25 | $44.89 | $68.14 | 575,200 | — | — |
| 2006-04-24 | $45.71 | $69.38 | 782,900 | — | — |
| 2006-04-21 | $47.28 | $71.77 | 909,400 | — | — |
| 2006-04-20 | $44.28 | $67.21 | 399,600 | — | — |
| 2006-04-19 | $45.35 | $68.84 | 343,200 | — | — |
| 2006-04-18 | $45.00 | $68.30 | 546,500 | — | — |
| 2006-04-17 | $44.00 | $66.79 | 401,400 | — | — |
| 2006-04-13 | $43.91 | $66.65 | 257,000 | — | — |
| 2006-04-12 | $44.19 | $67.07 | 270,600 | — | — |
| 2006-04-11 | $43.50 | $66.03 | 307,400 | — | — |
| 2006-04-10 | $44.08 | $66.91 | 449,400 | — | — |
| 2006-04-07 | $43.89 | $66.62 | 319,500 | — | — |
| 2006-04-06 | $45.23 | $68.65 | 324,400 | — | — |
| 2006-04-05 | $45.30 | $68.76 | 510,800 | — | — |
| 2006-04-04 | $45.00 | $68.30 | 459,200 | — | — |
| 2006-04-03 | $44.45 | $67.47 | 487,800 | — | — |
| 2006-03-31 | $44.42 | $67.42 | 393,900 | — | — |
| 2006-03-30 | $45.31 | $68.78 | 351,000 | — | — |
| 2006-03-29 | $45.04 | $68.37 | 287,850 | — | — |
| 2006-03-28 | $44.40 | $67.39 | 278,250 | — | — |
| 2006-03-27 | $44.76 | $67.94 | 326,400 | — | — |
| 2006-03-24 | $44.93 | $68.20 | 355,350 | — | — |
| 2006-03-23 | $44.17 | $67.04 | 257,700 | — | — |
| 2006-03-22 | $43.41 | $65.89 | 546,900 | — | — |
| 2006-03-21 | $43.06 | $65.36 | 682,050 | — | — |
| 2006-03-20 | $43.50 | $66.03 | 328,200 | — | — |
| 2006-03-17 | $43.39 | $65.86 | 484,200 | — | — |
| 2006-03-16 | $42.59 | $64.64 | 416,100 | — | — |
| 2006-03-15 | $42.94 | $65.18 | 569,100 | — | — |
| 2006-03-14 | $41.95 | $63.67 | 312,300 | — | — |
| 2006-03-13 | $40.23 | $61.07 | 389,250 | — | — |
| 2006-03-10 | $41.29 | $62.50 | 336,150 | — | — |
| 2006-03-09 | $39.80 | $60.24 | 367,050 | — | — |
| 2006-03-08 | $40.39 | $61.12 | 453,000 | — | — |
| 2006-03-07 | $40.57 | $61.41 | 412,200 | — | — |
| 2006-03-06 | $42.32 | $64.05 | 367,350 | — | — |
| 2006-03-03 | $43.33 | $65.58 | 402,600 | — | — |
| 2006-03-02 | $43.16 | $65.32 | 289,050 | — | — |
| 2006-03-01 | $43.05 | $65.15 | 273,000 | — | — |
| 2006-02-28 | $41.38 | $62.63 | 479,250 | — | — |
| 2006-02-27 | $42.89 | $64.91 | 475,650 | — | — |
| 2006-02-24 | $43.51 | $65.85 | 1,453,200 | — | — |
| 2006-02-23 | $41.21 | $62.37 | 360,750 | — | — |
| 2006-02-22 | $41.93 | $63.46 | 361,050 | — | — |
| 2006-02-21 | $42.51 | $64.33 | 524,850 | — | — |
| 2006-02-17 | $41.53 | $62.86 | 437,400 | — | — |
| 2006-02-16 | $40.93 | $61.95 | 566,250 | — | — |
| 2006-02-15 | $39.31 | $59.49 | 479,700 | — | — |
| 2006-02-14 | $40.17 | $60.79 | 320,400 | — | — |
| 2006-02-13 | $38.83 | $58.77 | 498,750 | — | — |
| 2006-02-10 | $39.97 | $60.49 | 386,850 | — | — |
| 2006-02-09 | $39.35 | $59.56 | 338,850 | — | — |
| 2006-02-08 | $40.60 | $61.45 | 387,600 | — | — |
| 2006-02-07 | $40.27 | $60.94 | 654,750 | — | — |
| 2006-02-06 | $41.79 | $63.24 | 472,050 | — | — |
| 2006-02-03 | $40.79 | $61.73 | 565,950 | — | — |
| 2006-02-02 | $39.87 | $60.35 | 496,800 | — | — |
| 2006-02-01 | $40.52 | $61.33 | 456,300 | — | — |
| 2006-01-31 | $41.41 | $62.67 | 513,900 | — | — |
| 2006-01-30 | $41.13 | $62.25 | 605,850 | — | — |
| 2006-01-27 | $41.67 | $63.06 | 553,500 | — | — |
| 2006-01-26 | $40.57 | $61.40 | 396,150 | — | — |
| 2006-01-25 | $40.00 | $60.54 | 449,100 | — | — |
| 2006-01-24 | $40.39 | $61.13 | 499,650 | — | — |
| 2006-01-23 | $38.99 | $59.00 | 464,100 | — | — |
| 2006-01-20 | $38.82 | $58.75 | 386,250 | — | — |
| 2006-01-19 | $40.17 | $60.80 | 453,450 | — | — |
| 2006-01-18 | $39.49 | $59.76 | 510,750 | — | — |
| 2006-01-17 | $39.68 | $60.05 | 1,579,650 | — | — |
| 2006-01-13 | $35.87 | $54.28 | 423,150 | — | — |
| 2006-01-12 | $36.12 | $54.67 | 438,300 | — | — |
| 2006-01-11 | $36.17 | $54.74 | 349,050 | — | — |
| 2006-01-10 | $36.83 | $55.75 | 358,200 | — | — |
| 2006-01-09 | $35.97 | $54.43 | 296,550 | — | — |
| 2006-01-06 | $35.73 | $54.08 | 422,550 | — | — |
| 2006-01-05 | $35.21 | $53.29 | 415,650 | — | — |
| 2006-01-04 | $35.67 | $53.98 | 619,500 | — | — |
| 2006-01-03 | $35.90 | $54.33 | 1,031,400 | — | — |